CHD
Church & Dwight (CHD)
NYSE
$112.89-$0.11 (-0.10%)
Price as of Nov 13, 2026 7:33 PM EST
  • $26.4B
    Market Cap
  • 36.00%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +13.16%
    Low Price$102.80
    High Price$113.00
  • 3 Months
    +12.18%
    Low Price$93.68
    High Price$113.00
  • 1 Year
    +36.00%
    Low Price$80.62
    High Price$113.00
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
112.26
113.25
111.62
113.00
+1.42%
1,417,380
11/13/2026
$0.31 Dividend
11/12/2026
112.41
112.71
111.11
111.42
-0.26%
1,001,574
11/11/2026
110.52
111.71
110.26
111.71
+0.23%
1,832,898
11/10/2026
111.33
112.32
110.34
111.45
+0.40%
1,560,769
11/09/2026
109.70
111.44
108.79
111.00
+1.81%
1,856,175
11/06/2026
107.16
109.64
106.10
109.03
-1.80%
1,888,317
11/05/2026
113.49
114.32
110.67
111.02
-0.62%
2,029,434
11/04/2026
110.69
112.94
110.50
111.72
+2.63%
2,412,252
11/03/2026
109.46
110.28
108.69
108.86
-1.17%
1,967,522
11/02/2026
107.50
110.30
106.62
110.15
+3.00%
2,739,222
10/30/2026
110.00
110.92
105.88
106.93
+1.16%
3,658,404
10/30/2026
$0.92 Earnings
10/29/2026
105.71
106.16
104.18
105.71
+1.19%
2,506,478
10/28/2026
103.69
104.84
103.52
104.46
-0.25%
1,525,837
10/27/2026
104.33
105.13
103.90
104.72
-0.35%
1,590,097
10/26/2026
104.76
106.07
104.40
105.09
+0.18%
1,934,300
10/23/2026
107.66
108.19
104.77
104.90
-3.37%
1,965,956
10/22/2026
105.87
108.63
105.38
108.56
+3.68%
3,353,300
10/21/2026
105.10
105.62
104.33
104.71
-0.91%
2,000,051
10/20/2026
104.62
105.71
104.22
105.67
+1.80%
1,987,442
10/19/2026
103.27
104.36
102.91
103.80
-0.42%
1,673,103
10/16/2026
102.80
104.27
102.02
104.24
+1.41%
2,545,709
10/15/2026
103.94
105.25
101.57
102.80
+0.44%
2,645,957
10/14/2026
100.54
102.40
100.21
102.35
+2.50%
1,833,557
10/13/2026
100.41
100.56
99.09
99.85
+0.26%
1,655,154
10/12/2026
97.84
99.68
97.59
99.60
+1.79%
1,313,017
10/09/2026
97.19
97.96
97.10
97.84
+0.39%
2,047,288
10/08/2026
96.58
98.01
95.96
97.46
+1.01%
1,686,254
10/07/2026
96.46
97.28
96.25
96.48
+0.22%
1,823,279
10/06/2026
95.87
97.15
95.72
96.27
+0.92%
1,409,774
10/05/2026
94.38
95.70
93.98
95.40
+1.43%
2,011,458
10/02/2026
94.15
94.72
93.67
94.05
+0.21%
2,181,860
10/01/2026
93.54
94.17
93.07
93.85
-0.12%
2,600,318
09/30/2026
95.18
95.58
93.96
93.96
-0.77%
2,383,795
09/29/2026
94.79
95.48
94.28
94.69
-0.70%
2,250,898
09/28/2026
95.54
95.71
94.54
95.36
-0.79%
1,533,990
09/25/2026
95.05
96.51
94.64
96.11
+1.10%
997,595
09/24/2026
96.10
96.77
95.01
95.07
-0.72%
1,251,927
09/23/2026
95.86
96.59
95.43
95.76
-0.10%
1,147,929
09/22/2026
96.02
96.39
95.55
95.86
+0.66%
1,646,352
09/21/2026
94.29
95.47
94.10
95.23
+0.78%
1,928,505
09/18/2026
93.75
95.13
93.75
94.49
-0.32%
2,267,660
09/17/2026
95.72
96.02
94.70
94.79
-0.48%
1,616,819
09/16/2026
94.50
95.46
93.99
95.25
+1.06%
1,841,117
09/15/2026
93.73
94.68
93.12
94.25
-0.07%
2,454,007
09/14/2026
95.00
95.43
94.20
94.32
+0.46%
1,949,534
09/11/2026
94.29
94.29
92.78
93.89
+0.22%
1,974,138
09/10/2026
94.97
95.03
93.35
93.68
-1.31%
2,109,110
09/09/2026
94.99
95.55
93.74
94.93
-1.40%
2,469,095
09/08/2026
97.38
97.87
96.18
96.27
-2.04%
2,031,602
09/04/2026
97.67
98.84
97.45
98.28
-0.04%
1,340,445
09/03/2026
99.11
99.13
97.77
98.32
-0.73%
1,940,628
09/02/2026
99.11
100.26
98.36
99.05
-0.11%
1,503,354
09/01/2026
99.68
101.02
98.77
99.16
-0.35%
2,032,124
08/31/2026
100.53
101.06
99.43
99.51
-1.46%
2,353,449
08/28/2026
102.24
102.41
100.80
100.98
-1.08%
1,244,497
08/27/2026
101.04
102.95
100.73
102.09
-0.48%
1,578,919
08/26/2026
102.32
102.82
101.69
102.58
+0.29%
1,884,168
08/25/2026
101.81
102.29
101.07
102.28
+0.03%
1,199,845
08/24/2026
99.37
102.28
99.37
102.25
+3.78%
1,866,626
08/21/2026
97.37
98.63
96.01
98.53
+1.43%
1,623,142
08/20/2026
98.17
99.05
96.80
97.14
-1.62%
1,950,684
08/19/2026
99.57
100.96
98.64
98.74
-0.12%
1,510,617
08/18/2026
98.65
99.56
97.95
98.86
+1.17%
1,490,935
08/17/2026
99.80
100.16
97.15
97.71
-3.28%
2,140,501
08/14/2026
100.68
101.13
99.97
101.02
+0.28%
1,426,501
08/14/2026
$0.31 Dividend
08/13/2026
101.42
102.19
100.18
100.73
+0.08%
1,297,561
08/12/2026
100.61
101.72
99.44
100.65
-1.50%
1,404,158
08/11/2026
101.87
102.81
101.68
102.19
-0.50%
1,522,603
08/10/2026
101.77
103.06
100.47
102.70
+0.06%
1,761,280
08/07/2026
102.46
103.06
101.78
102.64
-0.12%
1,743,955
08/06/2026
103.40
103.71
101.67
102.76
-0.27%
1,939,364
08/05/2026
102.60
103.28
101.65
103.04
+0.62%
2,556,621
08/04/2026
99.17
102.85
98.53
102.40
+2.99%
2,197,594
08/03/2026
99.91
101.65
99.03
99.43
+1.21%
1,932,339
07/31/2026
95.16
99.21
94.33
98.24
+1.16%
2,657,330
07/31/2026
$0.89 Earnings
07/30/2026
97.78
98.47
96.86
97.12
-2.18%
3,897,691
07/29/2026
97.47
99.48
96.88
99.28
-0.07%
2,436,246
07/28/2026
100.15
101.09
98.99
99.35
+1.25%
2,266,923
07/27/2026
97.34
99.00
97.33
98.13
+1.09%
1,246,151
07/24/2026
95.89
97.20
95.67
97.08
+1.51%
1,193,909
07/23/2026
95.46
96.19
94.46
95.63
-0.97%
1,520,687
07/22/2026
96.10
96.61
95.41
96.57
+1.44%
1,589,793
07/21/2026
96.04
97.03
94.53
95.20
-2.09%
1,481,017
07/20/2026
96.94
97.41
96.50
97.22
-0.29%
1,316,743
07/17/2026
99.39
100.35
96.61
97.50
-1.06%
1,733,103
07/16/2026
97.43
98.55
97.08
98.55
+2.04%
1,532,607
07/15/2026
94.70
96.99
94.45
96.58
+1.81%
1,993,712
07/14/2026
95.48
95.99
93.76
94.86
-1.80%
1,536,514
07/13/2026
96.75
97.99
95.39
96.60
+0.83%
1,557,984
07/10/2026
95.49
96.48
95.17
95.80
+0.72%
1,368,802
07/09/2026
95.06
95.80
94.08
95.12
-0.52%
1,770,139
07/08/2026
97.40
97.40
95.42
95.61
-2.81%
2,076,163
07/07/2026
98.71
99.91
97.79
98.38
+1.54%
1,548,519
07/06/2026
97.50
97.69
96.03
96.89
-1.17%
1,582,495
07/02/2026
97.44
98.37
96.09
98.03
+1.43%
1,444,654
07/01/2026
96.61
97.20
95.75
96.65
+0.34%
1,292,857